NYSE:CHD
Church & Dwight Company Inc Stock Price (Quote)
$106.11
+0.230 (+0.217%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.66 | $108.68 | Friday, 3rd May 2024 CHD stock ended at $106.11. This is 0.217% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.31% from a day low at $103.92 to a day high of $106.32. |
| 90 days | $96.22 | $108.68 | |
| 52 weeks | $82.25 | $108.68 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $98.27 | $99.43 | $98.05 | $98.70 | 1 291 311 |
| Jan 16, 2024 | $97.67 | $98.21 | $97.14 | $98.16 | 1 044 956 |
| Jan 12, 2024 | $97.87 | $98.02 | $96.96 | $97.65 | 858 068 |
| Jan 11, 2024 | $96.55 | $97.72 | $96.08 | $97.54 | 1 149 657 |
| Jan 10, 2024 | $95.92 | $96.69 | $95.83 | $96.48 | 1 155 980 |
| Jan 09, 2024 | $94.33 | $96.01 | $93.96 | $95.98 | 1 002 700 |
| Jan 08, 2024 | $94.18 | $94.40 | $93.45 | $94.37 | 906 894 |
| Jan 05, 2024 | $94.55 | $94.55 | $93.32 | $93.87 | 717 273 |
| Jan 04, 2024 | $94.04 | $94.86 | $93.70 | $94.52 | 1 162 569 |
| Jan 03, 2024 | $95.05 | $95.05 | $93.60 | $93.95 | 841 289 |
| Jan 02, 2024 | $94.37 | $95.72 | $94.27 | $94.57 | 1 456 324 |
| Dec 29, 2023 | $94.00 | $94.64 | $94.00 | $94.56 | 851 048 |
| Dec 28, 2023 | $93.08 | $94.18 | $92.80 | $93.99 | 827 407 |
| Dec 27, 2023 | $92.13 | $93.00 | $91.92 | $92.98 | 823 864 |
| Dec 26, 2023 | $92.00 | $92.58 | $91.63 | $92.28 | 489 392 |
| Dec 22, 2023 | $92.02 | $92.57 | $91.47 | $91.90 | 813 702 |
| Dec 21, 2023 | $91.87 | $92.23 | $90.69 | $91.79 | 1 136 693 |
| Dec 20, 2023 | $92.43 | $93.05 | $91.40 | $91.42 | 877 105 |
| Dec 19, 2023 | $92.84 | $93.37 | $92.34 | $92.72 | 1 213 414 |
| Dec 18, 2023 | $92.30 | $93.05 | $91.44 | $92.93 | 950 702 |
| Dec 15, 2023 | $90.69 | $91.74 | $90.26 | $91.50 | 1 527 232 |
| Dec 14, 2023 | $94.61 | $94.77 | $91.30 | $91.36 | 2 077 173 |
| Dec 13, 2023 | $93.30 | $95.12 | $91.51 | $94.97 | 1 180 637 |
| Dec 12, 2023 | $93.64 | $94.46 | $93.28 | $94.46 | 684 308 |
| Dec 11, 2023 | $93.28 | $93.56 | $92.63 | $93.36 | 971 917 |
